AGNC Investment Corp. (AGNCP) stock
AGNCPNasdaqReal Estate Investment TrustsFiscal year ends December 31Also trades as AGNC, AGNCL, AGNCM, AGNCN, AGNCO, AGNCZ
$24.32−0.10 (-0.41%)
Close on Oct 30, 2026Market cap $10.25BP/E 865.0Yield 16.65%
Price history
AGNC Investment share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$24.32
-0.41% on the day
52-week range
$23.62 – $25.54
-4.8% from the high
Change over 52 weeks
-2.1%
From $24.83 on Oct 30, 2025
Average volume
64,871
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $24.79 | $24.94 | $23.99 | $24.32 | -3.80% | 2,249,050 |
| Sep 2026 | $25.44 | $25.54 | $25.13 | $25.28 | -0.63% | 1,032,634 |
| Aug 2026 | $25.07 | $25.50 | $25.07 | $25.44 | +1.48% | 822,570 |
| Jul 2026 | $24.58 | $25.14 | $24.57 | $25.07 | +0.48% | 1,283,953 |
| Jun 2026 | $25.20 | $25.49 | $24.94 | $24.95 | -0.72% | 1,227,691 |
| May 2026 | $24.88 | $25.24 | $24.81 | $25.13 | +0.92% | 1,159,657 |
| Apr 2026 | $23.84 | $24.90 | $23.62 | $24.90 | +2.60% | 2,251,649 |
| Mar 2026 | $24.99 | $25.07 | $24.15 | $24.27 | -2.73% | 2,511,387 |
| Feb 2026 | $25.07 | $25.16 | $24.87 | $24.95 | -0.68% | 1,271,996 |
| Jan 2026 | $24.65 | $25.18 | $24.60 | $25.12 | +2.36% | 1,864,102 |
| Dec 2025 | $24.82 | $25.17 | $24.49 | $24.54 | -1.13% | 818,475 |
| Nov 2025 | $24.89 | $25.00 | $24.71 | $24.82 | -0.16% | 534,467 |
| Oct 2025 | $25.01 | $25.01 | $24.76 | $24.86 | -1.97% | 940,156 |
| Sep 2025 | $25.18 | $25.46 | $25.16 | $25.36 | +0.79% | 1,017,853 |
| Aug 2025 | $25.40 | $25.57 | $25.12 | $25.16 | -1.26% | 660,011 |
| Jul 2025 | $24.67 | $25.51 | $24.64 | $25.48 | +1.47% | 784,924 |
| Jun 2025 | $24.76 | $25.48 | $24.73 | $25.11 | +1.66% | 1,495,064 |
| May 2025 | $24.61 | $25.06 | $24.61 | $24.70 | -0.04% | 743,705 |
| Apr 2025 | $25.04 | $25.14 | $23.37 | $24.71 | -2.18% | 1,387,419 |
| Mar 2025 | $25.23 | $25.48 | $25.16 | $25.26 | +0.08% | 881,462 |
| Feb 2025 | $24.73 | $25.29 | $24.73 | $25.24 | +2.06% | 908,228 |
| Jan 2025 | $24.74 | $25.00 | $24.51 | $24.73 | +0.37% | 1,261,261 |
| Dec 2024 | $24.60 | $24.98 | $24.55 | $24.64 | +0.41% | 922,531 |
| Nov 2024 | $24.75 | $25.05 | $24.46 | $24.54 | -0.85% | 1,193,450 |
| Oct 2024 | $24.34 | $24.78 | $24.11 | $24.75 | +0.94% | 1,031,520 |
| Sep 2024 | $24.05 | $24.99 | $24.05 | $24.52 | +1.57% | 860,459 |
| Aug 2024 | $24.07 | $24.25 | $23.70 | $24.14 | +0.37% | 837,322 |
| Jul 2024 | $23.88 | $24.24 | $23.74 | $24.05 | -0.33% | 1,012,791 |
| Jun 2024 | $24.04 | $24.25 | $23.90 | $24.13 | +0.33% | 1,496,011 |
| May 2024 | $23.28 | $24.20 | $23.28 | $24.05 | +2.95% | 973,369 |
| Apr 2024 | $23.14 | $23.58 | $23.06 | $23.36 | +1.74% | 1,591,132 |
| Mar 2024 | $23.50 | $23.87 | $22.91 | $22.96 | -2.34% | 988,123 |
| Feb 2024 | $23.14 | $23.75 | $23.03 | $23.51 | +1.82% | 733,507 |
| Jan 2024 | $21.66 | $23.22 | $21.61 | $23.09 | +6.11% | 785,103 |
| Dec 2023 | $21.58 | $22.40 | $21.02 | $21.76 | +0.93% | 934,064 |
| Nov 2023 | $20.12 | $21.57 | $20.04 | $21.56 | +7.85% | 1,128,820 |
| Oct 2023 | $21.67 | $21.78 | $19.61 | $19.99 | -7.58% | 1,370,188 |
| Sep 2023 | $21.70 | $22.34 | $21.43 | $21.63 | -0.92% | 849,305 |
| Aug 2023 | $21.14 | $21.93 | $20.88 | $21.83 | +2.78% | 1,092,310 |
| Jul 2023 | $20.78 | $21.73 | $20.55 | $21.24 | +1.19% | 1,398,947 |
| Jun 2023 | $20.40 | $21.20 | $20.27 | $20.99 | +2.69% | 1,367,198 |
| May 2023 | $20.40 | $20.58 | $19.15 | $20.44 | +0.05% | 1,062,000 |
| Apr 2023 | $19.69 | $20.64 | $19.01 | $20.43 | +4.72% | 1,859,077 |
| Mar 2023 | $21.47 | $21.57 | $18.31 | $19.51 | -9.80% | 1,879,410 |
| Feb 2023 | $21.75 | $21.79 | $20.95 | $21.63 | +0.14% | 754,539 |
| Jan 2023 | $19.27 | $21.70 | $19.24 | $21.60 | +12.03% | 716,628 |
| Dec 2022 | $20.43 | $20.63 | $19.15 | $19.28 | -6.27% | 1,225,830 |
| Nov 2022 | $18.78 | $20.89 | $18.18 | $20.57 | +10.59% | 1,223,771 |
| Oct 2022 | $19.23 | $20.09 | $16.79 | $18.60 | -3.43% | 2,361,844 |
| Sep 2022 | $21.40 | $22.30 | $18.67 | $19.26 | -10.25% | 1,510,844 |
| Aug 2022 | $22.22 | $22.35 | $21.07 | $21.46 | -3.72% | 883,843 |
| Jul 2022 | $20.08 | $22.29 | $19.73 | $22.29 | +10.35% | 1,036,869 |
| Jun 2022 | $22.50 | $22.93 | $20.17 | $20.20 | -9.82% | 1,553,019 |
| May 2022 | $23.00 | $23.18 | $20.98 | $22.40 | -3.11% | 1,105,035 |
| Apr 2022 | $23.44 | $23.65 | $22.63 | $23.12 | -0.90% | 1,087,708 |
| Mar 2022 | $23.53 | $24.00 | $22.92 | $23.33 | -0.34% | 1,237,171 |
| Feb 2022 | $24.65 | $24.78 | $22.77 | $23.41 | -4.57% | 1,700,490 |
| Jan 2022 | $25.17 | $25.36 | $24.25 | $24.53 | -2.89% | 1,063,804 |
| Dec 2021 | $24.99 | $25.54 | $24.85 | $25.26 | +1.69% | 1,153,708 |
| Nov 2021 | $25.30 | $25.49 | $24.82 | $24.84 | -1.93% | 763,691 |
| Oct 2021 | $25.25 | $25.50 | $24.91 | $25.33 | +0.36% | 730,247 |
| Sep 2021 | $25.55 | $25.71 | $25.15 | $25.24 | -1.29% | 719,837 |
| Aug 2021 | $25.28 | $25.59 | $25.04 | $25.57 | +0.67% | 1,081,998 |
| Jul 2021 | $25.05 | $25.50 | $24.90 | $25.40 | +1.40% | 1,010,024 |
| Jun 2021 | $25.05 | $25.29 | $24.70 | $25.05 | -0.36% | 1,909,897 |
| May 2021 | $24.03 | $25.15 | $23.87 | $25.14 | +4.66% | 1,911,987 |
| Apr 2021 | $23.78 | $24.44 | $23.70 | $24.02 | +1.52% | 1,845,822 |
| Mar 2021 | $23.45 | $24.24 | $23.14 | $23.66 | +1.07% | 2,027,881 |
| Feb 2021 | $23.89 | $24.30 | $23.10 | $23.41 | -2.46% | 869,822 |
| Jan 2021 | $23.81 | $24.50 | $23.49 | $24.00 | +0.46% | 1,280,441 |
| Dec 2020 | $22.38 | $24.06 | $22.30 | $23.89 | +7.13% | 2,369,022 |
| Nov 2020 | $21.59 | $22.50 | $21.27 | $22.30 | +3.00% | 2,719,965 |
| Oct 2020 | $22.15 | $22.45 | $21.37 | $21.65 | -2.12% | 1,058,228 |
| Sep 2020 | $22.62 | $22.95 | $22.10 | $22.12 | -1.82% | 1,494,174 |
| Aug 2020 | $22.10 | $23.00 | $22.02 | $22.53 | +2.36% | 843,770 |
| Jul 2020 | $20.60 | $22.20 | $20.49 | $22.01 | +7.16% | 1,864,226 |
| Jun 2020 | $21.37 | $22.14 | $20.46 | $20.54 | -3.93% | 2,403,549 |
| May 2020 | $21.06 | $21.80 | $19.60 | $21.38 | -1.75% | 1,242,947 |
| Apr 2020 | $17.06 | $21.98 | $16.64 | $21.76 | +22.59% | 5,424,719 |
| Mar 2020 | $24.12 | $24.74 | $8.80 | $17.75 | -26.77% | 10,380,131 |
| Feb 2020 | $25.00 | $25.51 | $23.81 | $24.24 | -4.34% | 21,440,773 |
| Sep 2017 | $25.32 | $25.34 | $25.31 | $25.34 | +0.12% | 262,531 |
| Aug 2017 | $25.35 | $25.45 | $25.23 | $25.31 | -0.20% | 1,669,256 |
| Jul 2017 | $25.70 | $25.93 | $25.04 | $25.36 | -1.32% | 2,014,563 |
| Jun 2017 | $25.97 | $26.25 | $25.60 | $25.70 | -0.58% | 278,067 |
| May 2017 | $26.00 | $26.18 | $25.51 | $25.85 | -0.15% | 215,146 |
| Apr 2017 | $25.64 | $26.01 | $25.50 | $25.89 | +0.74% | 124,029 |
| Mar 2017 | $25.72 | $26.00 | $25.25 | $25.70 | -0.08% | 258,168 |
| Feb 2017 | $25.28 | $25.73 | $25.27 | $25.72 | +1.78% | 172,480 |
| Jan 2017 | $25.15 | $25.59 | $25.00 | $25.27 | +0.12% | 333,763 |
| Dec 2016 | $25.00 | $25.88 | $25.00 | $25.24 | +0.92% | 267,188 |
| Nov 2016 | $25.70 | $25.79 | $24.67 | $25.01 | -2.50% | 854,678 |
| Oct 2016 | $26.08 | $26.42 | $25.42 | $25.65 | -1.80% | 204,014 |
| Sep 2016 | $25.95 | $26.80 | $25.89 | $26.12 | +0.27% | 222,483 |
| Aug 2016 | $26.52 | $26.63 | $25.96 | $26.05 | -1.51% | 224,429 |
| Jul 2016 | $26.13 | $26.52 | $26.02 | $26.45 | +1.22% | 190,372 |
| Jun 2016 | $26.12 | $26.73 | $25.77 | $26.13 | 0.00% | 193,288 |
| May 2016 | $25.93 | $26.33 | $25.55 | $26.13 | +0.89% | 277,891 |
| Apr 2016 | $25.55 | $26.09 | $25.39 | $25.90 | +0.66% | 184,291 |
| Mar 2016 | $25.55 | $26.24 | $25.41 | $25.73 | +0.55% | 180,063 |
| Feb 2016 | $25.06 | $25.73 | $24.85 | $25.59 | +1.47% | 261,886 |
| Jan 2016 | $25.30 | $26.09 | $24.40 | $25.22 | -0.51% | 282,614 |
| Dec 2015 | $26.02 | $26.08 | $23.63 | $25.35 | -2.20% | 399,549 |
| Nov 2015 | $26.00 | $26.20 | $25.54 | $25.92 | -0.35% | 148,864 |
| Oct 2015 | $25.59 | $26.15 | $25.50 | $26.01 | +1.96% | 122,574 |
| Sep 2015 | $25.20 | $26.07 | $25.11 | $25.51 | +0.63% | 197,965 |
| Aug 2015 | $24.92 | $25.48 | $24.88 | $25.35 | +1.73% | 272,146 |
| Jul 2015 | $25.40 | $25.40 | $24.66 | $24.92 | -1.19% | 333,760 |
| Jun 2015 | $25.75 | $25.83 | $24.62 | $25.22 | -2.29% | 278,442 |
| May 2015 | $25.98 | $26.30 | $25.20 | $25.81 | -1.00% | 407,010 |
| Apr 2015 | $26.38 | $26.79 | $26.00 | $26.07 | -1.25% | 320,621 |
| Mar 2015 | $26.72 | $27.00 | $26.01 | $26.40 | -1.23% | 312,595 |
| Feb 2015 | $26.70 | $26.81 | $26.15 | $26.73 | +0.15% | 145,089 |
| Jan 2015 | $26.66 | $27.00 | $26.22 | $26.69 | +0.04% | 187,489 |
| Dec 2014 | $26.23 | $26.97 | $26.08 | $26.68 | +1.83% | 357,892 |
| Nov 2014 | $25.82 | $26.25 | $25.41 | $26.20 | +2.06% | 158,818 |
| Oct 2014 | $25.50 | $25.98 | $25.20 | $25.67 | +0.71% | 232,934 |
| Sep 2014 | $26.15 | $26.24 | $25.19 | $25.49 | -2.52% | 354,731 |
| Aug 2014 | $25.85 | $26.58 | $25.60 | $26.15 | +1.16% | 208,846 |
| Jul 2014 | $25.90 | $26.58 | $25.69 | $25.85 | -0.54% | 213,794 |
| Jun 2014 | $26.17 | $26.59 | $25.75 | $25.99 | -0.57% | 202,202 |
| May 2014 | $26.06 | $26.45 | $25.76 | $26.14 | -0.04% | 353,082 |
| Apr 2014 | $26.21 | $26.36 | $25.69 | $26.15 | -0.53% | 583,110 |
| Mar 2014 | $25.50 | $27.03 | $25.50 | $26.29 | +1.39% | 602,439 |
| Feb 2014 | $25.50 | $26.35 | $25.50 | $25.93 | +1.69% | 629,381 |
| Jan 2014 | $25.58 | $25.65 | $25.20 | $25.50 | +0.39% | 275,719 |
| Dec 2013 | $25.43 | $25.79 | $25.19 | $25.40 | -0.12% | 489,315 |
| Nov 2013 | $25.34 | $25.71 | $25.25 | $25.43 | +0.04% | 356,673 |
| Oct 2013 | $25.56 | $25.75 | $25.00 | $25.42 | -0.70% | 403,005 |
| Sep 2013 | $25.34 | $26.03 | $25.10 | $25.60 | +1.35% | 690,034 |
| Aug 2013 | $25.35 | $25.40 | $24.20 | $25.26 | -0.36% | 1,104,246 |
| Jul 2013 | $25.15 | $25.49 | $24.13 | $25.35 | +1.00% | 815,382 |
| Jun 2013 | $25.55 | $25.96 | $24.95 | $25.10 | -3.83% | 656,747 |
| May 2013 | $26.63 | $26.96 | $25.80 | $26.10 | -2.25% | 559,810 |
| Apr 2013 | $27.01 | $27.07 | $26.11 | $26.70 | -0.60% | 703,746 |
| Mar 2013 | $26.30 | $27.42 | $26.20 | $26.86 | +2.13% | 987,975 |
| Feb 2013 | $25.99 | $26.33 | $25.85 | $26.30 | +1.39% | 437,576 |
| Jan 2013 | $25.75 | $26.23 | $25.55 | $25.94 | +0.93% | 482,616 |
| Dec 2012 | $26.00 | $26.22 | $25.40 | $25.70 | -1.15% | 401,766 |
| Nov 2012 | $26.08 | $26.34 | $25.05 | $26.00 | -0.08% | 848,297 |
| Oct 2012 | $26.09 | $26.39 | $25.80 | $26.02 | -0.12% | 555,894 |
| Sep 2012 | $26.85 | $26.85 | $25.94 | $26.05 | -2.80% | 1,038,655 |
| Aug 2012 | $26.31 | $27.24 | $26.30 | $26.80 | +1.82% | 739,844 |
| Jul 2012 | $26.15 | $26.50 | $25.75 | $26.32 | +1.98% | 1,258,955 |
| Jun 2012 | $25.45 | $26.11 | $25.30 | $25.81 | +1.49% | 1,383,681 |
| May 2012 | $25.46 | $25.75 | $25.25 | $25.43 | -0.08% | 1,294,460 |
| Apr 2012 | $24.83 | $25.55 | $24.78 | $25.45 | – | 2,826,397 |
Seasonality
AGNCP return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.3% | -0.5% | -3.4% | 3.4% | 0.3% | -0.6% | 2.7% | 0.3% | -0.5% | -1.3% | 2.0% | 1.5% |
| Months up | 6 of 8 | 6 of 10 | 4 of 10 | 7 of 10 | 5 of 10 | 4 of 10 | 8 of 10 | 6 of 10 | 7 of 10 | 4 of 9 | 3 of 8 | 6 of 8 |
| 2026 | 2.4% | -0.7% | -2.7% | 4.9% | 0.9% | -0.7% | 2.7% | 1.5% | -0.6% | -1.6% | ||
| 2025 | 0.4% | 2.1% | 0.1% | -0.7% | -0.0% | 1.7% | 3.9% | -1.3% | 0.8% | 0.4% | -0.2% | 1.1% |
| 2024 | 6.1% | 1.8% | -0.7% | 1.7% | 3.0% | 0.3% | 1.3% | 0.4% | 1.6% | 2.5% | -0.8% | 2.0% |
| 2023 | 12.0% | 0.1% | -8.0% | 4.7% | 0.0% | 4.6% | 1.2% | 2.8% | 0.8% | -7.6% | 7.9% | 2.7% |
| 2022 | -2.9% | -4.6% | 1.3% | -0.9% | -3.1% | -8.1% | 10.3% | -3.7% | -8.5% | -3.4% | 10.6% | -4.4% |
| 2021 | 0.5% | -2.5% | 2.7% | 1.5% | 4.7% | 1.2% | 1.4% | 0.7% | 0.2% | 0.4% | -1.9% | 3.2% |
| 2020 | -4.3% | -25.7% | 22.6% | -1.7% | -2.2% | 7.2% | 2.4% | -0.1% | -2.1% | 3.0% | 8.9% | |
| 2017 | 0.1% | 1.8% | -0.1% | 0.7% | -0.2% | -0.6% | -1.3% | -0.2% | 0.1% | |||
| 2016 | -0.5% | 1.5% | 0.5% | 0.7% | 0.9% | 0.0% | 1.2% | -1.5% | 0.3% | -1.8% | -2.5% | 0.9% |
| 2015 | 0.1% | -1.2% | -1.2% | -1.0% | -2.3% | -1.2% | 1.7% | 0.6% | 2.0% | -0.3% | -2.2% |